Propel Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	18.84	19.76	18.83	19.44	-	6.52%	198,225
Apr 7, 2026	18.01	18.54	17.95	18.25	18.25	0.11%	244,762
Apr 6, 2026	18.42	18.62	18.07	18.23	18.23	-1.03%	173,266
Apr 2, 2026	17.81	18.50	17.61	18.42	18.42	1.21%	133,139
Apr 1, 2026	18.83	18.97	18.02	18.20	18.20	-2.31%	272,092
Mar 31, 2026	17.97	18.65	17.70	18.63	18.63	4.78%	218,377
Mar 30, 2026	17.82	17.92	17.50	17.78	17.78	0.45%	141,817
Mar 27, 2026	17.71	17.93	17.30	17.70	17.70	-0.73%	261,623
Mar 26, 2026	18.55	18.59	17.82	17.83	17.83	-5.21%	164,832
Mar 25, 2026	18.47	19.30	18.47	18.81	18.81	3.64%	326,225
Mar 24, 2026	17.89	18.71	17.56	18.15	18.15	1.00%	238,250
Mar 23, 2026	17.99	18.35	17.75	17.97	17.97	1.41%	254,802
Mar 20, 2026	17.98	18.00	17.24	17.72	17.72	-1.61%	484,806
Mar 19, 2026	18.77	18.80	17.85	18.01	18.01	-5.16%	424,305
Mar 18, 2026	18.83	19.72	18.70	18.99	18.99	-0.16%	213,764
Mar 17, 2026	18.50	19.06	18.50	19.02	19.02	3.43%	221,955
Mar 16, 2026	17.68	18.43	17.68	18.39	18.39	4.49%	308,539
Mar 13, 2026	18.69	18.80	17.53	17.60	17.60	-5.88%	353,194
Mar 12, 2026	18.99	19.29	17.94	18.70	18.70	-1.99%	594,210
Mar 11, 2026	19.71	20.31	18.92	19.08	19.08	-3.78%	298,285
Mar 10, 2026	19.00	20.01	18.61	19.83	19.83	-3.64%	771,454
Mar 9, 2026	19.62	20.59	19.50	20.58	20.58	2.54%	153,724
Mar 6, 2026	20.88	20.88	19.94	20.07	20.07	-5.06%	404,380
Mar 5, 2026	20.45	21.27	20.00	21.14	21.14	3.48%	397,059
Mar 4, 2026	18.96	21.27	18.96	20.43	20.43	8.21%	672,007
Mar 3, 2026	18.47	19.40	17.50	18.88	18.88	-9.88%	1,126,649
Mar 2, 2026	20.61	21.24	20.30	20.95	20.95	-0.29%	280,294
Feb 27, 2026	21.35	21.41	20.95	21.01	21.01	-3.09%	377,245
Feb 26, 2026	21.92	22.35	21.48	21.68	21.68	-0.28%	205,874
Feb 25, 2026	21.49	21.89	20.80	21.74	21.74	2.07%	266,183
Feb 24, 2026	20.92	21.61	20.69	21.30	21.30	2.01%	363,983
Feb 23, 2026	21.81	21.83	20.52	20.88	20.88	-4.22%	478,337
Feb 20, 2026	22.02	22.20	21.40	21.80	21.80	-1.40%	371,078
Feb 19, 2026	23.13	23.30	21.93	22.11	21.89	-3.91%	747,841
Feb 18, 2026	24.64	24.66	22.85	23.01	22.78	-6.00%	605,917
Feb 17, 2026	25.17	25.45	24.44	24.48	24.23	-2.16%	180,233
Feb 13, 2026	25.00	25.30	24.48	25.02	24.77	0.85%	125,716
Feb 12, 2026	25.00	25.30	24.26	24.81	24.56	-0.04%	170,995
Feb 11, 2026	25.93	26.04	24.70	24.82	24.57	-4.06%	221,812
Feb 10, 2026	25.56	26.41	25.34	25.87	25.61	1.21%	203,182
Feb 9, 2026	25.16	25.98	25.00	25.56	25.30	2.04%	273,707
Feb 6, 2026	24.20	25.30	24.20	25.05	24.80	4.29%	293,692
Feb 5, 2026	25.25	25.25	23.62	24.02	23.78	-5.54%	316,637
Feb 4, 2026	24.76	25.52	24.37	25.43	25.17	2.96%	203,618
Feb 3, 2026	25.95	25.95	24.27	24.70	24.45	-4.45%	404,325
Feb 2, 2026	24.40	25.92	24.18	25.85	25.59	6.07%	479,208
Jan 30, 2026	23.87	24.40	23.70	24.37	24.12	1.12%	204,650
Jan 29, 2026	24.40	24.41	23.55	24.10	23.85	-0.82%	198,138
Jan 28, 2026	24.48	24.48	23.88	24.30	24.05	-0.08%	122,188
Jan 27, 2026	24.01	24.48	23.76	24.32	24.07	1.33%	150,187